Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2023 | USD | 1.25 | 1.4 | 1.2 | 1.39 | 13.9 | +0.17 (+13.93%) | 840,200 |
26 May 2023 | USD | 1.28 | 1.33 | 1.19 | 1.22 | 12.2 | -0.07 (-5.43%) | 733,400 |
25 May 2023 | USD | 1.41 | 1.442 | 1.25 | 1.29 | 12.9 | -0.13 (-9.15%) | 915,000 |
24 May 2023 | USD | 1.46 | 1.5 | 1.35 | 1.42 | 14.2 | -0.03 (-2.07%) | 616,500 |
23 May 2023 | USD | 1.52 | 1.57 | 1.42 | 1.45 | 14.5 | -0.07 (-4.61%) | 884,900 |
22 May 2023 | USD | 1.35 | 1.52 | 1.35 | 1.52 | 15.2 | +0.14 (+10.14%) | 1,588,200 |
19 May 2023 | USD | 1.35 | 1.43 | 1.33 | 1.38 | 13.8 | +0.03 (+2.22%) | 1,775,800 |
18 May 2023 | USD | 1.51 | 1.57 | 1.33 | 1.35 | 13.5 | -0.13 (-8.78%) | 1,748,400 |
17 May 2023 | USD | 1.57 | 1.6 | 1.42 | 1.48 | 14.8 | -0.1 (-6.33%) | 2,052,900 |
16 May 2023 | USD | 1.85 | 1.85 | 1.56 | 1.58 | 15.8 | -0.28 (-15.05%) | 2,270,500 |
15 May 2023 | USD | 1.94 | 2 | 1.82 | 1.86 | 18.6 | -0.09 (-4.62%) | 1,163,300 |
12 May 2023 | USD | 1.89 | 2.05 | 1.75 | 1.95 | 19.5 | +0.07 (+3.72%) | 2,407,800 |
11 May 2023 | USD | 1.79 | 1.98 | 1.72 | 1.88 | 18.8 | +0.02 (+1.08%) | 1,849,600 |
10 May 2023 | USD | 2 | 2 | 1.79 | 1.86 | 18.6 | -0.105 (-5.34%) | 2,763,500 |
9 May 2023 | USD | 1.55 | 2.01 | 1.53 | 1.965 | 19.65 | +0.415 (+26.77%) | 4,736,600 |
8 May 2023 | USD | 1.62 | 1.75 | 1.353 | 1.55 | 15.5 | -0.12 (-7.19%) | 3,982,200 |
5 May 2023 | USD | 1.35 | 1.779 | 1.35 | 1.67 | 16.7 | +0.31 (+22.79%) | 2,642,200 |
4 May 2023 | USD | 1.23 | 1.49 | 1.2 | 1.36 | 13.6 | +0.16 (+13.33%) | 2,123,500 |
3 May 2023 | USD | 1.11 | 1.32 | 1.07 | 1.2 | 12 | +0.1 (+9.09%) | 1,513,300 |
2 May 2023 | USD | 1.1 | 1.16 | 1.08 | 1.1 | 11 | +0.01 (+0.92%) | 748,800 |
1 May 2023 | USD | 1 | 1.13 | 1 | 1.09 | 10.9 | +0.09 (+9%) | 1,706,600 |
28 Apr 2023 | USD | 1.01 | 1.05 | 0.97 | 1 | 10 | -0.01 (-0.99%) | 463,700 |
27 Apr 2023 | USD | 1.05 | 1.065 | 1.01 | 1.01 | 10.1 | 0.0 (0.0%) | 598,000 |
26 Apr 2023 | USD | 0.988 | 1.12 | 0.93 | 1.01 | 10.1 | +0.059 (+6.20%) | 3,869,700 |
25 Apr 2023 | USD | 0.88 | 1.02 | 0.87 | 0.951 | 9.51 | +0.061 (+6.85%) | 2,404,300 |
24 Apr 2023 | USD | 0.77 | 0.928 | 0.749 | 0.89 | 8.9 | +0.13 (+17.11%) | 2,417,100 |
21 Apr 2023 | USD | 0.68 | 0.782 | 0.68 | 0.76 | 7.6 | +0.04 (+5.56%) | 200,500 |
20 Apr 2023 | USD | 0.75 | 0.76 | 0.69 | 0.72 | 7.2 | -0.016 (-2.17%) | 287,000 |
19 Apr 2023 | USD | 0.77 | 0.771 | 0.721 | 0.736 | 7.36 | -0.004 (-0.54%) | 270,100 |
18 Apr 2023 | USD | 0.77 | 0.79 | 0.74 | 0.74 | 7.4 | -0.009 (-1.20%) | 70,500 |